ORION Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14,250.00	14,350.00	14,150.00	14,250.00	11,520.27	48,982
2022-05-16	14,200.00	14,350.00	14,050.00	14,250.00	11,520.27	45,762
2022-05-13	13,950.00	14,250.00	13,800.00	14,150.00	11,439.42	89,196
2022-05-12	13,950.00	14,050.00	13,800.00	13,850.00	11,196.89	100,229
2022-05-11	14,000.00	14,050.00	13,900.00	14,050.00	11,358.58	49,422
2022-05-10	13,950.00	14,100.00	13,600.00	14,000.00	11,318.16	109,332
2022-05-09	14,300.00	14,350.00	13,900.00	14,050.00	11,358.58	105,506
2022-05-06	14,400.00	14,450.00	14,250.00	14,400.00	11,641.53	69,811
2022-05-04	14,700.00	14,700.00	14,450.00	14,550.00	11,762.80	58,558
2022-05-03	14,700.00	14,850.00	14,600.00	14,700.00	11,884.07	62,174
2022-05-02	14,600.00	14,900.00	14,550.00	14,750.00	11,924.49	58,597
2022-04-29	14,850.00	14,900.00	14,650.00	14,800.00	11,964.91	61,741
2022-04-28	14,700.00	14,850.00	14,550.00	14,850.00	12,005.33	59,146
2022-04-27	14,750.00	14,900.00	14,550.00	14,650.00	11,843.64	112,647
2022-04-26	15,050.00	15,050.00	14,800.00	15,000.00	12,126.60	75,001
2022-04-25	14,600.00	15,150.00	14,600.00	14,950.00	12,086.18	200,564
2022-04-22	14,700.00	14,950.00	14,500.00	14,800.00	11,964.91	122,198
2022-04-21	15,000.00	15,050.00	14,600.00	14,750.00	11,924.49	129,175
2022-04-20	14,600.00	15,200.00	14,400.00	14,950.00	12,086.18	379,240
2022-04-19	14,200.00	14,550.00	14,200.00	14,500.00	11,722.38	87,781
2022-04-18	14,050.00	14,350.00	14,050.00	14,300.00	11,560.69	81,847
2022-04-15	14,100.00	14,200.00	14,000.00	14,050.00	11,358.58	82,385
2022-04-14	14,200.00	14,200.00	14,050.00	14,200.00	11,479.85	51,977
2022-04-13	14,050.00	14,100.00	13,950.00	14,100.00	11,399.00	46,804
2022-04-12	14,050.00	14,050.00	13,900.00	14,000.00	11,318.16	85,150
2022-04-11	14,000.00	14,150.00	13,900.00	14,050.00	11,358.58	72,349
2022-04-08	14,250.00	14,250.00	14,000.00	14,050.00	11,358.58	82,479
2022-04-07	14,000.00	14,300.00	13,950.00	14,200.00	11,479.85	135,625
2022-04-06	14,000.00	14,150.00	13,950.00	14,100.00	11,399.00	70,172
2022-04-05	14,100.00	14,200.00	14,000.00	14,100.00	11,399.00	54,905
2022-04-04	14,050.00	14,200.00	14,000.00	14,150.00	11,439.42	69,769
2022-04-01	14,150.00	14,200.00	14,050.00	14,050.00	11,358.58	84,239
2022-03-31	14,050.00	14,250.00	14,050.00	14,250.00	11,520.27	73,542
2022-03-30	14,100.00	14,200.00	14,050.00	14,150.00	11,439.42	57,898
2022-03-29	13,850.00	14,100.00	13,850.00	14,100.00	11,399.00	130,226
2022-03-28	13,750.00	13,900.00	13,650.00	13,850.00	11,196.89	116,580
2022-03-25	14,150.00	14,150.00	13,800.00	13,800.00	11,156.47	192,647
2022-03-24	14,050.00	14,200.00	14,000.00	14,200.00	11,479.85	87,895
2022-03-23	14,050.00	14,250.00	14,000.00	14,100.00	11,399.00	68,473
2022-03-22	14,050.00	14,100.00	13,950.00	14,050.00	11,358.58	62,085
2022-03-21	13,950.00	14,100.00	13,900.00	14,000.00	11,318.16	74,284
2022-03-18	13,950.00	14,000.00	13,750.00	13,850.00	11,196.89	94,004
2022-03-17	14,000.00	14,100.00	13,900.00	13,900.00	11,237.31	83,516
2022-03-16	13,750.00	13,900.00	13,650.00	13,900.00	11,237.31	59,968
2022-03-15	13,550.00	13,750.00	13,450.00	13,700.00	11,075.63	53,087
2022-03-14	13,750.00	13,850.00	13,600.00	13,650.00	11,035.20	58,027
2022-03-11	13,800.00	13,850.00	13,600.00	13,750.00	11,116.05	77,309
2022-03-10	13,850.00	13,900.00	13,700.00	13,900.00	11,237.31	79,524
2022-03-08	13,650.00	13,750.00	13,550.00	13,650.00	11,035.20	67,616
2022-03-07	13,900.00	13,950.00	13,650.00	13,800.00	11,156.47	84,685
2022-03-04	14,200.00	14,250.00	13,900.00	14,050.00	11,358.58	77,339
2022-03-03	14,000.00	14,200.00	14,000.00	14,200.00	11,479.85	61,898
2022-03-02	14,050.00	14,150.00	13,850.00	13,950.00	11,277.74	81,236
2022-02-28	14,100.00	14,250.00	14,000.00	14,100.00	11,399.00	66,994
2022-02-25	14,150.00	14,350.00	14,050.00	14,200.00	11,479.85	42,137
2022-02-24	14,200.00	14,200.00	13,850.00	14,050.00	11,358.58	78,531
2022-02-23	14,100.00	14,350.00	14,050.00	14,350.00	11,601.11	37,463
2022-02-22	14,100.00	14,200.00	13,950.00	14,100.00	11,399.00	69,096
2022-02-21	14,300.00	14,400.00	14,000.00	14,300.00	11,560.69	73,445
2022-02-18	14,200.00	14,500.00	14,200.00	14,400.00	11,641.53	31,352

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	550.0000 KRW
2026-03-30	1,100.0000 KRW
2025-02-27	800.0000 KRW
2023-12-27	750.0000 KRW
2022-12-28	700.0000 KRW
2021-12-29	650.0000 KRW
2020-12-29	650.0000 KRW
2019-12-27	650.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.